Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 107.73 | 109.33 | 106.47 | 106.76 | 1,518,842 | -2.63(-2.41%) |
Sep 29, 2011 | 110.16 | 110.20 | 106.80 | 109.39 | 1,590,640 | +2.24(+2.09%) |
Sep 28, 2011 | 113.76 | 113.76 | 106.94 | 107.15 | 1,320,739 | -2.84(-2.58%) |
Sep 27, 2011 | 111.01 | 113.78 | 109.02 | 109.99 | 1,647,032 | +1.54(+1.42%) |
Sep 26, 2011 | 106.76 | 108.66 | 104.35 | 108.45 | 1,209,551 | +1.96(+1.84%) |
Sep 23, 2011 | 103.55 | 106.66 | 102.99 | 106.48 | 1,068,581 | +2.08(+1.99%) |
Sep 22, 2011 | 102.90 | 104.91 | 101.14 | 104.41 | 1,804,252 | -1.78(-1.68%) |
Sep 21, 2011 | 112.08 | 113.12 | 106.18 | 106.19 | 1,241,895 | -6.03(-5.37%) |
Sep 20, 2011 | 113.63 | 114.99 | 112.05 | 112.22 | 973,403 | -0.48(-0.43%) |
Sep 19, 2011 | 112.88 | 113.76 | 111.44 | 112.70 | 989,940 | -3.34(-2.88%) |
Sep 16, 2011 | 115.39 | 116.77 | 113.75 | 116.04 | 1,598,278 | +1.23(+1.07%) |
Sep 15, 2011 | 111.25 | 115.02 | 110.72 | 114.81 | 1,399,865 | +4.96(+4.52%) |
Sep 14, 2011 | 110.36 | 111.31 | 107.54 | 109.85 | 1,527,471 | +0.78(+0.71%) |
Sep 13, 2011 | 110.62 | 110.85 | 108.24 | 109.07 | 1,652,923 | -0.06(-0.05%) |
Sep 12, 2011 | 107.66 | 109.67 | 106.82 | 109.13 | 1,302,692 | +0.17(+0.15%) |
Sep 09, 2011 | 111.43 | 111.76 | 108.25 | 108.97 | 1,218,657 | -3.45(-3.07%) |
Sep 08, 2011 | 113.78 | 114.19 | 112.17 | 112.42 | 1,261,323 | -2.20(-1.92%) |
Sep 07, 2011 | 111.66 | 114.70 | 111.25 | 114.62 | 1,282,006 | +4.69(+4.26%) |
Sep 06, 2011 | 108.37 | 110.08 | 107.40 | 109.93 | 1,463,120 | -2.62(-2.33%) |
Sep 02, 2011 | 115.54 | 116.18 | 111.84 | 112.55 | 1,075,397 | -4.79(-4.08%) |
Sep 01, 2011 | 118.81 | 120.02 | 116.96 | 117.34 | 1,128,790 | -1.49(-1.26%) |
Aug 31, 2011 | 120.14 | 120.70 | 117.62 | 118.83 | 2,025,328 | -0.63(-0.53%) |
Aug 30, 2011 | 119.64 | 120.85 | 118.53 | 119.46 | 877,003 | -0.84(-0.70%) |
Aug 29, 2011 | 117.15 | 120.39 | 116.60 | 120.31 | 830,691 | +5.14(+4.47%) |
Aug 26, 2011 | 113.06 | 116.61 | 110.58 | 115.16 | 1,038,006 | +1.68(+1.48%) |
Aug 25, 2011 | 118.19 | 120.16 | 112.32 | 113.48 | 1,449,183 | -3.64(-3.11%) |
Aug 24, 2011 | 113.28 | 117.12 | 112.14 | 117.12 | 989,083 | +3.09(+2.71%) |
Aug 23, 2011 | 109.66 | 114.06 | 107.47 | 114.03 | 1,562,786 | +5.18(+4.76%) |
Aug 22, 2011 | 111.05 | 111.93 | 108.36 | 108.86 | 1,673,467 | +0.60(+0.56%) |
Aug 19, 2011 | 107.48 | 111.62 | 107.30 | 108.25 | 1,671,109 | -0.68(-0.62%) |
Aug 18, 2011 | 112.85 | 112.85 | 107.66 | 108.93 | 1,438,988 | -6.37(-5.52%) |
Aug 17, 2011 | 116.12 | 117.80 | 114.01 | 115.30 | 1,152,982 | +0.01(+0.01%) |
Aug 16, 2011 | 114.57 | 117.90 | 113.68 | 115.29 | 1,222,943 | -2.85(-2.41%) |
Aug 15, 2011 | 116.34 | 118.49 | 115.89 | 118.13 | 1,094,304 | +2.91(+2.53%) |
Aug 12, 2011 | 119.51 | 120.54 | 114.39 | 115.22 | 1,324,862 | -0.65(-0.56%) |
Aug 11, 2011 | 107.34 | 117.69 | 106.35 | 115.87 | 2,751,473 | +9.96(+9.40%) |
Aug 10, 2011 | 108.42 | 110.97 | 104.35 | 105.92 | 2,717,716 | -6.07(-5.42%) |
Aug 09, 2011 | 110.19 | 112.09 | 103.47 | 111.98 | 2,838,807 | +8.08(+7.77%) |
Aug 08, 2011 | 110.19 | 114.27 | 103.83 | 103.91 | 2,593,444 | -11.68(-10.11%) |
Aug 05, 2011 | 118.49 | 119.86 | 112.31 | 115.59 | 2,652,218 | -1.20(-1.02%) |
Aug 04, 2011 | 122.24 | 123.53 | 116.52 | 116.78 | 1,783,731 | -7.30(-5.88%) |
Aug 03, 2011 | 124.91 | 126.41 | 121.28 | 124.08 | 2,083,617 | -0.74(-0.60%) |
Aug 02, 2011 | 128.42 | 128.42 | 124.44 | 124.82 | 1,600,748 | -2.77(-2.17%) |
Aug 01, 2011 | 129.76 | 129.84 | 125.25 | 127.59 | 1,368,222 | -0.07(-0.06%) |
Jul 29, 2011 | 123.40 | 128.46 | 123.31 | 127.66 | 1,788,102 | +2.43(+1.94%) |
Jul 28, 2011 | 126.86 | 127.52 | 124.51 | 125.24 | 1,788,615 | -1.27(-1.00%) |
Jul 27, 2011 | 132.04 | 132.04 | 125.65 | 126.50 | 2,254,133 | -5.42(-4.11%) |
Jul 26, 2011 | 135.01 | 135.01 | 131.28 | 131.93 | 1,065,398 | -1.13(-0.85%) |
Jul 25, 2011 | 132.70 | 134.07 | 131.77 | 133.06 | 549,930 | -1.37(-1.02%) |
Jul 22, 2011 | 135.01 | 135.21 | 134.18 | 134.43 | 800,197 | +0.14(+0.11%) |
Jul 21, 2011 | 132.16 | 134.90 | 132.16 | 134.29 | 1,018,583 | +2.30(+1.75%) |
Jul 20, 2011 | 135.61 | 136.98 | 131.72 | 131.98 | 1,280,314 | +0.58(+0.44%) |
Jul 19, 2011 | 129.83 | 131.58 | 128.56 | 131.40 | 1,693,497 | +2.46(+1.91%) |
Jul 18, 2011 | 131.80 | 131.80 | 127.89 | 128.94 | 979,849 | -3.07(-2.32%) |
Jul 15, 2011 | 134.34 | 134.34 | 130.44 | 132.01 | 1,042,388 | +1.62(+1.25%) |
Jul 14, 2011 | 133.31 | 133.63 | 130.02 | 130.39 | 939,898 | -1.99(-1.50%) |
Jul 13, 2011 | 132.50 | 133.77 | 131.98 | 132.38 | 1,069,709 | +0.97(+0.74%) |
Jul 12, 2011 | 132.63 | 134.89 | 131.27 | 131.40 | 1,318,857 | -1.92(-1.44%) |
Jul 11, 2011 | 136.04 | 137.67 | 132.93 | 133.33 | 1,167,966 | -6.49(-4.64%) |
Jul 08, 2011 | 139.67 | 140.10 | 138.68 | 139.81 | 864,179 | -2.18(-1.53%) |
Jul 07, 2011 | 141.47 | 142.43 | 140.96 | 141.99 | 579,111 | +2.10(+1.50%) |
Jul 06, 2011 | 138.91 | 140.05 | 138.13 | 139.89 | 797,623 | +0.74(+0.53%) |
Jul 05, 2011 | 139.81 | 140.46 | 138.91 | 139.14 | 562,270 | -1.37(-0.97%) |